Invesco Dorsey Wright Financial Momentum ETF (PFI)
NASDAQ: PFI · Real-Time Price · USD
55.06
-2.06 (-3.61%)
Feb 27, 2026, 4:00 PM EST - Market closed
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.25 | 55.25 | 54.79 | 55.17 | 55.17 | -3.41% | 922 |
| Feb 26, 2026 | 57.00 | 57.24 | 56.48 | 57.12 | 57.12 | 2.12% | 3,294 |
| Feb 25, 2026 | 55.28 | 55.93 | 55.28 | 55.93 | 55.93 | 1.90% | 640 |
| Feb 24, 2026 | 54.35 | 54.92 | 54.17 | 54.89 | 54.89 | 1.22% | 3,096 |
| Feb 23, 2026 | 56.01 | 56.01 | 54.23 | 54.23 | 54.22 | -3.77% | 3,204 |
| Feb 20, 2026 | 56.17 | 56.35 | 56.11 | 56.35 | 56.35 | 0.15% | 1,498 |
| Feb 19, 2026 | 56.32 | 56.35 | 56.27 | 56.27 | 56.27 | -1.11% | 1,608 |
| Feb 18, 2026 | 56.85 | 57.01 | 56.83 | 56.90 | 56.90 | 1.03% | 1,007 |
| Feb 17, 2026 | 56.27 | 56.57 | 56.27 | 56.32 | 56.32 | 0.71% | 688 |
| Feb 13, 2026 | 55.60 | 55.92 | 55.60 | 55.92 | 55.92 | 0.81% | 419 |
| Feb 12, 2026 | 56.36 | 56.36 | 55.45 | 55.47 | 55.47 | -3.07% | 3,006 |
| Feb 11, 2026 | 57.39 | 57.43 | 57.22 | 57.23 | 57.23 | -2.01% | 2,102 |
| Feb 10, 2026 | 59.36 | 59.44 | 58.22 | 58.40 | 58.40 | -0.96% | 26,959 |
| Feb 9, 2026 | 58.80 | 59.22 | 58.80 | 58.97 | 58.96 | 0.36% | 25,553 |
| Feb 6, 2026 | 58.20 | 58.76 | 58.20 | 58.76 | 58.76 | 2.98% | 1,905 |
| Feb 5, 2026 | 57.32 | 57.32 | 56.92 | 57.05 | 57.05 | -1.15% | 1,324 |
| Feb 4, 2026 | 58.17 | 58.17 | 57.44 | 57.72 | 57.72 | -0.10% | 2,240 |
| Feb 3, 2026 | 58.24 | 58.40 | 57.35 | 57.78 | 57.78 | -1.02% | 2,728 |
| Feb 2, 2026 | 57.98 | 58.55 | 57.95 | 58.38 | 58.37 | 0.34% | 2,581 |
| Jan 30, 2026 | 58.22 | 58.50 | 57.83 | 58.18 | 58.18 | -0.76% | 2,975 |
| Jan 29, 2026 | 58.58 | 58.63 | 58.36 | 58.63 | 58.63 | 0.39% | 1,580 |
| Jan 28, 2026 | 58.47 | 58.53 | 58.35 | 58.40 | 58.40 | 0.28% | 1,214 |
| Jan 27, 2026 | 58.19 | 58.24 | 58.19 | 58.24 | 58.24 | -0.76% | 632 |
| Jan 26, 2026 | 58.75 | 58.75 | 58.37 | 58.68 | 58.68 | 0.10% | 4,359 |
| Jan 23, 2026 | 59.29 | 59.29 | 58.63 | 58.63 | 58.63 | -1.74% | 545 |
| Jan 22, 2026 | 59.53 | 60.12 | 59.53 | 59.66 | 59.66 | 0.86% | 3,875 |
| Jan 21, 2026 | 58.49 | 59.33 | 58.49 | 59.15 | 59.15 | 1.91% | 1,014 |
| Jan 20, 2026 | 58.94 | 58.94 | 58.05 | 58.05 | 58.05 | -2.58% | 3,645 |
| Jan 16, 2026 | 59.76 | 59.92 | 59.58 | 59.58 | 59.58 | 0.34% | 4,036 |
| Jan 15, 2026 | 59.32 | 59.67 | 59.32 | 59.38 | 59.38 | 1.14% | 1,299 |
| Jan 14, 2026 | 58.00 | 58.71 | 58.00 | 58.71 | 58.71 | 0.09% | 4,722 |
| Jan 13, 2026 | 58.71 | 58.90 | 58.66 | 58.66 | 58.66 | -1.24% | 987 |
| Jan 12, 2026 | 58.71 | 59.40 | 58.71 | 59.40 | 59.39 | -0.29% | 2,469 |
| Jan 9, 2026 | 59.84 | 60.06 | 59.57 | 59.57 | 59.56 | -0.50% | 1,389 |
| Jan 8, 2026 | 59.84 | 59.98 | 59.74 | 59.86 | 59.86 | 0.49% | 2,428 |
| Jan 7, 2026 | 59.66 | 59.76 | 59.57 | 59.57 | 59.57 | -0.80% | 2,957 |
| Jan 6, 2026 | 59.49 | 60.09 | 59.47 | 60.05 | 60.05 | 0.64% | 1,333 |
| Jan 5, 2026 | 59.64 | 59.96 | 59.64 | 59.67 | 59.67 | 2.26% | 1,243 |
| Jan 2, 2026 | 57.74 | 58.52 | 57.65 | 58.36 | 58.36 | 1.08% | 2,716 |
| Dec 31, 2025 | 58.26 | 58.26 | 57.73 | 57.73 | 57.73 | -1.04% | 6,360 |
| Dec 30, 2025 | 58.66 | 58.66 | 58.34 | 58.34 | 58.34 | -0.79% | 1,166 |
| Dec 29, 2025 | 58.78 | 58.87 | 58.63 | 58.80 | 58.80 | -0.65% | 1,209 |
| Dec 26, 2025 | 59.37 | 59.37 | 59.16 | 59.19 | 59.19 | -0.33% | 587 |
| Dec 24, 2025 | 59.03 | 59.38 | 59.03 | 59.38 | 59.38 | 0.34% | 1,511 |
| Dec 23, 2025 | 59.18 | 59.18 | 59.05 | 59.18 | 59.18 | 0.11% | 705 |
| Dec 22, 2025 | 58.84 | 59.18 | 58.84 | 59.11 | 59.11 | 0.95% | 17,234 |
| Dec 19, 2025 | 58.58 | 58.58 | 58.51 | 58.56 | 58.43 | 0.60% | 9,925 |
| Dec 18, 2025 | 58.30 | 58.33 | 58.21 | 58.21 | 58.08 | 0.77% | 1,254 |
| Dec 17, 2025 | 58.08 | 58.17 | 57.75 | 57.76 | 57.64 | -0.91% | 2,129 |
| Dec 16, 2025 | 58.43 | 58.43 | 58.29 | 58.29 | 58.16 | 0.23% | 1,066 |
| Dec 15, 2025 | 58.58 | 58.58 | 58.07 | 58.16 | 58.03 | -0.91% | 1,110 |
| Dec 12, 2025 | 59.07 | 59.07 | 58.47 | 58.69 | 58.56 | -0.97% | 3,481 |
| Dec 11, 2025 | 59.24 | 59.27 | 59.21 | 59.27 | 59.14 | 0.39% | 2,439 |
| Dec 10, 2025 | 58.73 | 59.15 | 58.73 | 59.04 | 58.91 | 1.64% | 798 |
| Dec 9, 2025 | 58.35 | 58.69 | 58.08 | 58.08 | 57.96 | 0.48% | 2,086 |
| Dec 8, 2025 | 57.74 | 57.85 | 57.59 | 57.80 | 57.68 | -0.17% | 1,123 |
| Dec 5, 2025 | 57.85 | 58.11 | 57.85 | 57.90 | 57.78 | -0.29% | 3,074 |
| Dec 4, 2025 | 57.59 | 58.13 | 57.59 | 58.07 | 57.94 | 0.75% | 1,414 |
| Dec 3, 2025 | 57.11 | 57.64 | 56.96 | 57.64 | 57.52 | 2.13% | 2,511 |
| Dec 2, 2025 | 56.65 | 56.91 | 56.44 | 56.44 | 56.32 | 0.04% | 1,338 |
| Dec 1, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.29 | -1.08% | 200 |
| Nov 28, 2025 | 56.90 | 57.04 | 56.90 | 57.04 | 56.91 | 0.78% | 946 |
| Nov 26, 2025 | 56.42 | 56.99 | 56.41 | 56.59 | 56.47 | 1.15% | 2,513 |
| Nov 25, 2025 | 54.97 | 55.95 | 54.97 | 55.95 | 55.83 | 2.03% | 936 |
| Nov 24, 2025 | 54.30 | 54.84 | 54.30 | 54.84 | 54.72 | 1.29% | 928 |
| Nov 21, 2025 | 53.26 | 54.36 | 53.26 | 54.14 | 54.02 | 2.07% | 2,212 |
| Nov 20, 2025 | 55.33 | 55.33 | 53.04 | 53.04 | 52.92 | -2.18% | 727 |
| Nov 19, 2025 | 53.81 | 54.22 | 53.81 | 54.22 | 54.10 | 0.99% | 902 |
| Nov 18, 2025 | 54.03 | 54.03 | 53.69 | 53.69 | 53.57 | -0.11% | 1,266 |
| Nov 17, 2025 | 54.86 | 54.86 | 53.57 | 53.75 | 53.63 | -2.91% | 40,913 |
| Nov 14, 2025 | 55.22 | 55.77 | 55.22 | 55.36 | 55.24 | -0.81% | 1,032 |
| Nov 13, 2025 | 56.35 | 56.35 | 55.78 | 55.81 | 55.69 | -3.37% | 686 |
| Nov 12, 2025 | 57.62 | 57.75 | 57.62 | 57.75 | 57.63 | 1.05% | 628 |
| Nov 11, 2025 | 56.87 | 57.25 | 56.87 | 57.15 | 57.03 | 0.24% | 2,780 |
| Nov 10, 2025 | 56.61 | 57.06 | 56.61 | 57.02 | 56.89 | 1.16% | 1,002 |
| Nov 7, 2025 | 55.70 | 56.36 | 55.52 | 56.36 | 56.24 | 1.09% | 795 |
| Nov 6, 2025 | 56.29 | 56.29 | 55.76 | 55.76 | 55.63 | -1.88% | 1,041 |
| Nov 5, 2025 | 56.69 | 57.00 | 56.69 | 56.82 | 56.70 | 0.75% | 7,667 |
| Nov 4, 2025 | 56.05 | 56.73 | 56.05 | 56.40 | 56.28 | -0.47% | 1,488 |
| Nov 3, 2025 | 56.30 | 56.72 | 56.30 | 56.66 | 56.54 | 0.31% | 3,226 |
| Oct 31, 2025 | 56.00 | 56.49 | 56.00 | 56.49 | 56.37 | 0.33% | 3,568 |
| Oct 30, 2025 | 56.84 | 57.17 | 56.25 | 56.31 | 56.18 | -0.66% | 2,185 |
| Oct 29, 2025 | 57.48 | 57.57 | 56.63 | 56.68 | 56.56 | -2.13% | 2,021 |
| Oct 28, 2025 | 57.95 | 58.12 | 57.86 | 57.92 | 57.79 | -0.58% | 811 |
| Oct 27, 2025 | 58.36 | 58.36 | 58.13 | 58.26 | 58.13 | 0.64% | 2,357 |
| Oct 24, 2025 | 57.99 | 58.00 | 57.88 | 57.88 | 57.76 | 1.66% | 912 |
| Oct 23, 2025 | 56.68 | 56.94 | 56.59 | 56.94 | 56.81 | 0.99% | 2,103 |
| Oct 22, 2025 | 56.16 | 56.38 | 55.90 | 56.38 | 56.26 | -0.65% | 971 |
| Oct 21, 2025 | 56.76 | 56.91 | 56.75 | 56.75 | 56.63 | 0.22% | 858 |
| Oct 20, 2025 | 56.46 | 56.71 | 56.46 | 56.63 | 56.51 | 2.27% | 1,803 |
| Oct 17, 2025 | 55.67 | 55.67 | 55.03 | 55.37 | 55.25 | 0.51% | 1,253 |
| Oct 16, 2025 | 56.40 | 56.68 | 55.02 | 55.09 | 54.97 | -3.36% | 2,671 |
| Oct 15, 2025 | 56.86 | 57.10 | 56.83 | 57.01 | 56.88 | 0.53% | 798 |
| Oct 14, 2025 | 56.19 | 57.02 | 56.19 | 56.71 | 56.58 | 1.63% | 1,164 |
| Oct 13, 2025 | 55.39 | 55.80 | 55.37 | 55.80 | 55.67 | 1.88% | 2,124 |
| Oct 10, 2025 | 55.70 | 55.70 | 54.77 | 54.77 | 54.65 | -3.43% | 2,162 |
| Oct 9, 2025 | 56.87 | 56.87 | 56.55 | 56.71 | 56.59 | -0.35% | 1,800 |
| Oct 8, 2025 | 57.26 | 57.28 | 56.85 | 56.91 | 56.79 | -0.18% | 1,041 |
| Oct 7, 2025 | 57.44 | 57.44 | 56.92 | 57.02 | 56.89 | -0.46% | 6,914 |
| Oct 6, 2025 | 57.66 | 57.66 | 57.22 | 57.28 | 57.15 | -0.38% | 798 |